Identifier on Huobi: sfundusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
1.3519 USDT |
429,521.4304 SFUND |
1.3775 USDT |
1.3098 USDT |
1.3246 USDT |
1.3525 USDT |
| 2023-05-02 |
1.3579 USDT |
314,917.5198 SFUND |
1.3695 USDT |
1.3287 USDT |
1.3460 USDT |
1.3721 USDT |
| 2023-05-01 |
1.4063 USDT |
339,736.6692 SFUND |
1.4382 USDT |
1.3601 USDT |
1.3782 USDT |
1.3772 USDT |
| 2023-04-30 |
1.4344 USDT |
351,988.5432 SFUND |
1.4070 USDT |
1.3930 USDT |
1.4031 USDT |
1.4347 USDT |
| 2023-04-29 |
1.3935 USDT |
702,809.0617 SFUND |
1.3896 USDT |
1.3619 USDT |
1.4015 USDT |
1.3970 USDT |
| 2023-04-28 |
1.3906 USDT |
967,939.7199 SFUND |
1.3951 USDT |
1.3375 USDT |
1.3859 USDT |
1.4027 USDT |
| 2023-04-27 |
1.3836 USDT |
368,449.2782 SFUND |
1.3338 USDT |
1.3167 USDT |
1.3400 USDT |
1.4333 USDT |
| 2023-04-26 |
1.3496 USDT |
396,359.1068 SFUND |
1.3161 USDT |
1.2753 USDT |
1.3222 USDT |
1.3181 USDT |
| 2023-04-25 |
1.2915 USDT |
337,279.8424 SFUND |
1.2903 USDT |
1.2652 USDT |
1.2835 USDT |
1.2905 USDT |
| 2023-04-24 |
1.3324 USDT |
358,474.8287 SFUND |
1.3312 USDT |
1.2951 USDT |
1.3339 USDT |
1.3384 USDT |
| 2023-04-23 |
1.3400 USDT |
312,091.7177 SFUND |
1.3503 USDT |
1.3057 USDT |
1.3362 USDT |
1.3242 USDT |
| 2023-04-22 |
1.3133 USDT |
362,937.8067 SFUND |
1.3057 USDT |
1.2870 USDT |
1.2970 USDT |
1.3423 USDT |
| 2023-04-21 |
1.3003 USDT |
338,787.4108 SFUND |
1.2960 USDT |
1.2589 USDT |
1.2802 USDT |
1.3182 USDT |
| 2023-04-20 |
1.3360 USDT |
445,951.8558 SFUND |
1.3277 USDT |
1.2896 USDT |
1.3027 USDT |
1.2973 USDT |
| 2023-04-19 |
1.3911 USDT |
435,576.2259 SFUND |
1.4324 USDT |
1.3201 USDT |
1.3524 USDT |
1.3357 USDT |
| 2023-04-18 |
1.4276 USDT |
352,825.7570 SFUND |
1.4265 USDT |
1.3912 USDT |
1.4183 USDT |
1.4332 USDT |
| 2023-04-17 |
1.4301 USDT |
381,937.0824 SFUND |
1.4831 USDT |
1.3707 USDT |
1.4100 USDT |
1.4148 USDT |
| 2023-04-16 |
1.4081 USDT |
353,930.5387 SFUND |
1.3892 USDT |
1.3646 USDT |
1.3940 USDT |
1.4675 USDT |
| 2023-04-15 |
1.4087 USDT |
386,467.4701 SFUND |
1.4678 USDT |
1.3721 USDT |
1.3940 USDT |
1.3895 USDT |
| 2023-04-14 |
1.4419 USDT |
382,952.9415 SFUND |
1.3520 USDT |
1.3491 USDT |
1.3932 USDT |
1.4718 USDT |
| 2023-04-13 |
1.3778 USDT |
386,818.8799 SFUND |
1.3566 USDT |
1.3059 USDT |
1.3625 USDT |
1.3937 USDT |
| 2023-04-12 |
1.2529 USDT |
482,553.1588 SFUND |
1.2153 USDT |
1.1899 USDT |
1.2047 USDT |
1.3286 USDT |
| 2023-04-11 |
1.2349 USDT |
449,325.9753 SFUND |
1.2513 USDT |
1.2011 USDT |
1.2162 USDT |
1.2141 USDT |
| 2023-04-10 |
1.2097 USDT |
414,259.2598 SFUND |
1.2013 USDT |
1.1861 USDT |
1.1899 USDT |
1.2708 USDT |
| 2023-04-09 |
1.1631 USDT |
408,667.8575 SFUND |
1.1467 USDT |
1.1453 USDT |
1.1564 USDT |
1.1784 USDT |
| 2023-04-08 |
1.1305 USDT |
524,461.7020 SFUND |
1.1219 USDT |
1.1178 USDT |
1.1239 USDT |
1.1476 USDT |
| 2023-04-07 |
1.1601 USDT |
511,255.0124 SFUND |
1.1672 USDT |
1.1211 USDT |
1.1276 USDT |
1.1281 USDT |
| 2023-04-06 |
1.1985 USDT |
419,764.6185 SFUND |
1.2091 USDT |
1.1568 USDT |
1.1767 USDT |
1.1727 USDT |
| 2023-04-05 |
1.1783 USDT |
442,957.2577 SFUND |
1.1581 USDT |
1.1469 USDT |
1.1619 USDT |
1.1807 USDT |
| 2023-04-04 |
1.1627 USDT |
515,981.4864 SFUND |
1.1247 USDT |
1.1238 USDT |
1.1328 USDT |
1.1581 USDT |
| 2023-04-03 |
1.1326 USDT |
521,619.5108 SFUND |
1.1288 USDT |
1.1000 USDT |
1.1214 USDT |
1.1292 USDT |
| 2023-04-02 |
1.1485 USDT |
459,088.3051 SFUND |
1.1534 USDT |
1.1240 USDT |
1.1438 USDT |
1.1431 USDT |
| 2023-04-01 |
1.1185 USDT |
402,362.5592 SFUND |
1.1161 USDT |
1.0995 USDT |
1.1145 USDT |
1.1274 USDT |
| 2023-03-31 |
1.0977 USDT |
535,012.0591 SFUND |
1.0915 USDT |
1.0675 USDT |
1.0911 USDT |
1.1132 USDT |
| 2023-03-30 |
1.0791 USDT |
532,005.7591 SFUND |
1.0924 USDT |
1.0629 USDT |
1.0765 USDT |
1.0873 USDT |
| 2023-03-29 |
1.0825 USDT |
511,668.8062 SFUND |
1.0693 USDT |
1.0587 USDT |
1.0699 USDT |
1.0821 USDT |
| 2023-03-28 |
1.0459 USDT |
504,168.9256 SFUND |
1.0405 USDT |
1.0359 USDT |
1.0425 USDT |
1.0677 USDT |
| 2023-03-27 |
1.0743 USDT |
476,779.2088 SFUND |
1.0872 USDT |
1.0365 USDT |
1.0453 USDT |
1.0376 USDT |
| 2023-03-26 |
1.0877 USDT |
450,215.2292 SFUND |
1.0909 USDT |
1.0707 USDT |
1.0826 USDT |
1.0847 USDT |
| 2023-03-25 |
1.0834 USDT |
526,295.4541 SFUND |
1.0851 USDT |
1.0601 USDT |
1.0810 USDT |
1.0903 USDT |
| 2023-03-24 |
1.0855 USDT |
501,691.7837 SFUND |
1.1115 USDT |
1.0634 USDT |
1.0730 USDT |
1.0686 USDT |
| 2023-03-23 |
1.0949 USDT |
506,759.3884 SFUND |
1.0769 USDT |
1.0676 USDT |
1.0809 USDT |
1.1150 USDT |
| 2023-03-22 |
1.1082 USDT |
485,698.8481 SFUND |
1.1144 USDT |
1.0580 USDT |
1.0805 USDT |
1.0812 USDT |
| 2023-03-21 |
1.1445 USDT |
466,155.3068 SFUND |
1.1206 USDT |
1.1176 USDT |
1.1186 USDT |
1.1186 USDT |
| 2023-03-20 |
1.1092 USDT |
506,307.4467 SFUND |
1.1074 USDT |
1.0833 USDT |
1.0987 USDT |
1.1272 USDT |
| 2023-03-19 |
1.1017 USDT |
503,827.3245 SFUND |
1.0815 USDT |
1.0725 USDT |
1.0799 USDT |
1.1056 USDT |
| 2023-03-18 |
1.1064 USDT |
530,551.6403 SFUND |
1.1119 USDT |
1.0617 USDT |
1.0883 USDT |
1.0815 USDT |
| 2023-03-17 |
1.0911 USDT |
462,059.4518 SFUND |
1.0772 USDT |
1.0675 USDT |
1.0786 USDT |
1.1102 USDT |
| 2023-03-16 |
1.0926 USDT |
482,680.5061 SFUND |
1.0755 USDT |
1.0576 USDT |
1.0675 USDT |
1.0822 USDT |
| 2023-03-15 |
1.1013 USDT |
471,504.4581 SFUND |
1.1317 USDT |
1.0460 USDT |
1.0556 USDT |
1.0839 USDT |